Wave Electronics Co., Ltd. (KOSDAQ:095270)
South Korea · Delayed Price · Currency is KRW 5,990.00
+1,125.00 (23.12%)
At close: Mar 6, 2026
Wave Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,470.00 | 6,080.00 | 5,050.00 | 5,990.00 | 5,990.00 | 23.12% | 1,615,536 |
| Mar 5, 2026 | 4,975.00 | 4,975.00 | 4,385.00 | 4,865.00 | 4,865.00 | 11.07% | 146,133 |
| Mar 4, 2026 | 5,000.00 | 5,400.00 | 4,200.00 | 4,380.00 | 4,380.00 | -7.30% | 414,468 |
| Mar 3, 2026 | 4,695.00 | 5,070.00 | 4,630.00 | 4,725.00 | 4,725.00 | 5.00% | 290,919 |
| Feb 27, 2026 | 4,660.00 | 4,715.00 | 4,500.00 | 4,500.00 | 4,500.00 | -3.43% | 64,026 |
| Feb 26, 2026 | 4,640.00 | 4,945.00 | 4,555.00 | 4,660.00 | 4,660.00 | 0.54% | 65,651 |
| Feb 25, 2026 | 4,700.00 | 4,745.00 | 4,635.00 | 4,635.00 | 4,635.00 | -2.01% | 63,316 |
| Feb 24, 2026 | 4,825.00 | 4,825.00 | 4,695.00 | 4,730.00 | 4,730.00 | -1.97% | 39,740 |
| Feb 23, 2026 | 4,945.00 | 4,945.00 | 4,760.00 | 4,825.00 | 4,825.00 | -0.21% | 31,532 |
| Feb 20, 2026 | 4,850.00 | 4,945.00 | 4,755.00 | 4,835.00 | 4,835.00 | 1.15% | 54,968 |
| Feb 19, 2026 | 4,665.00 | 5,000.00 | 4,665.00 | 4,780.00 | 4,780.00 | 1.70% | 67,711 |
| Feb 13, 2026 | 4,800.00 | 4,815.00 | 4,630.00 | 4,700.00 | 4,700.00 | -2.69% | 33,406 |
| Feb 12, 2026 | 4,840.00 | 4,895.00 | 4,645.00 | 4,830.00 | 4,830.00 | 1.58% | 50,795 |
| Feb 11, 2026 | 4,625.00 | 4,840.00 | 4,600.00 | 4,755.00 | 4,755.00 | 2.04% | 45,156 |
| Feb 10, 2026 | 4,460.00 | 4,725.00 | 4,450.00 | 4,660.00 | 4,660.00 | 4.48% | 50,760 |
| Feb 9, 2026 | 4,295.00 | 4,575.00 | 4,295.00 | 4,460.00 | 4,460.00 | 3.84% | 32,686 |
| Feb 6, 2026 | 4,380.00 | 4,380.00 | 4,060.00 | 4,295.00 | 4,295.00 | -1.94% | 48,109 |
| Feb 5, 2026 | 4,515.00 | 4,515.00 | 4,370.00 | 4,380.00 | 4,380.00 | -2.99% | 80,200 |
| Feb 4, 2026 | 4,580.00 | 4,610.00 | 4,440.00 | 4,515.00 | 4,515.00 | -0.99% | 92,871 |
| Feb 3, 2026 | 4,610.00 | 4,610.00 | 4,530.00 | 4,560.00 | 4,560.00 | -1.08% | 40,439 |
| Feb 2, 2026 | 4,640.00 | 4,740.00 | 4,505.00 | 4,610.00 | 4,610.00 | -0.65% | 79,835 |
| Jan 30, 2026 | 4,625.00 | 4,740.00 | 4,550.00 | 4,640.00 | 4,640.00 | 0.65% | 70,879 |
| Jan 29, 2026 | 4,650.00 | 4,720.00 | 4,530.00 | 4,610.00 | 4,610.00 | -0.86% | 79,453 |
| Jan 28, 2026 | 4,800.00 | 4,840.00 | 4,600.00 | 4,650.00 | 4,650.00 | -2.11% | 93,865 |
| Jan 27, 2026 | 4,820.00 | 4,820.00 | 4,710.00 | 4,750.00 | 4,750.00 | -1.14% | 27,548 |
| Jan 26, 2026 | 4,750.00 | 4,845.00 | 4,640.00 | 4,805.00 | 4,805.00 | 2.89% | 68,284 |
| Jan 23, 2026 | 4,625.00 | 4,750.00 | 4,520.00 | 4,670.00 | 4,670.00 | 0.97% | 52,546 |
| Jan 22, 2026 | 4,700.00 | 4,700.00 | 4,560.00 | 4,625.00 | 4,625.00 | -0.32% | 37,329 |
| Jan 21, 2026 | 4,665.00 | 4,665.00 | 4,520.00 | 4,640.00 | 4,640.00 | -0.54% | 64,352 |
| Jan 20, 2026 | 4,610.00 | 4,685.00 | 4,510.00 | 4,665.00 | 4,665.00 | 1.41% | 50,042 |
| Jan 19, 2026 | 4,565.00 | 4,690.00 | 4,465.00 | 4,600.00 | 4,600.00 | 0.77% | 77,424 |
| Jan 16, 2026 | 4,675.00 | 4,675.00 | 4,515.00 | 4,565.00 | 4,565.00 | -0.76% | 31,674 |
| Jan 15, 2026 | 4,795.00 | 4,795.00 | 4,555.00 | 4,600.00 | 4,600.00 | -1.08% | 59,605 |
| Jan 14, 2026 | 4,880.00 | 4,880.00 | 4,640.00 | 4,650.00 | 4,650.00 | -2.62% | 34,872 |
| Jan 13, 2026 | 4,865.00 | 4,930.00 | 4,770.00 | 4,775.00 | 4,775.00 | -2.65% | 40,161 |
| Jan 12, 2026 | 5,100.00 | 5,100.00 | 4,865.00 | 4,905.00 | 4,905.00 | -3.82% | 81,227 |
| Jan 9, 2026 | 4,925.00 | 5,490.00 | 4,910.00 | 5,100.00 | 5,100.00 | 4.51% | 236,233 |
| Jan 8, 2026 | 4,705.00 | 5,170.00 | 4,705.00 | 4,880.00 | 4,880.00 | 3.72% | 161,141 |
| Jan 7, 2026 | 4,745.00 | 4,820.00 | 4,620.00 | 4,705.00 | 4,705.00 | -0.84% | 30,643 |
| Jan 6, 2026 | 4,635.00 | 4,820.00 | 4,635.00 | 4,745.00 | 4,745.00 | 2.37% | 55,135 |
| Jan 5, 2026 | 4,620.00 | 4,670.00 | 4,570.00 | 4,635.00 | 4,635.00 | 0.32% | 36,475 |
| Jan 2, 2026 | 4,505.00 | 4,690.00 | 4,440.00 | 4,620.00 | 4,620.00 | 2.55% | 23,680 |
| Dec 30, 2025 | 4,420.00 | 4,525.00 | 4,360.00 | 4,505.00 | 4,505.00 | 1.46% | 17,413 |
| Dec 29, 2025 | 4,320.00 | 4,540.00 | 4,280.00 | 4,440.00 | 4,440.00 | 2.30% | 29,571 |
| Dec 26, 2025 | 4,500.00 | 4,500.00 | 4,330.00 | 4,340.00 | 4,340.00 | -2.69% | 33,074 |
| Dec 24, 2025 | 4,500.00 | 4,500.00 | 4,435.00 | 4,460.00 | 4,460.00 | -0.89% | 18,308 |
| Dec 23, 2025 | 4,595.00 | 4,610.00 | 4,495.00 | 4,500.00 | 4,500.00 | -2.07% | 12,713 |
| Dec 22, 2025 | 4,575.00 | 4,620.00 | 4,550.00 | 4,595.00 | 4,595.00 | 0.99% | 11,801 |
| Dec 19, 2025 | 4,500.00 | 4,610.00 | 4,475.00 | 4,550.00 | 4,550.00 | 1.11% | 23,558 |
| Dec 18, 2025 | 4,550.00 | 4,550.00 | 4,430.00 | 4,500.00 | 4,500.00 | 0.56% | 9,126 |